株価チャート

2009/04/07～2009/08/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20153/1, 株式分割 1→2
2009
08/31758760729729-3.96%13,800--3.51%--
08/28759761748759-0.2%30,000-+0.6%--
08/27756762754760-0.26%13,800-+1.06%--
08/26761773753762-1.04%32,600-+1.6%--
08/25775777770770-0.52%25,600-+2.94%--
08/24775781771774+1.11%32,800-+3.89%--
08/21775775763766-0.65%19,600-+3.17%--
08/20754771754771+0.2%10,000-+4.26%--
08/19767775765769+0.33%10,600-+4.48%--
08/18763770751767-1.48%33,400-+4.71%--
08/17810810775778-3.35%29,000-+6.72%--
08/14790820790805+1.9%40,200-+10.88%--
08/13799799780790+0.13%30,600-+9.57%--
08/12750789747789+5.27%63,200-+9.74%--
08/11745755741750+0.4%32,800-+4.83%--
08/10745748735747+0.88%46,400-+4.55%--
08/07741749735740+0.61%48,400-+3.79%--
08/06750758735736-0.54%76,600-+3.3%--
08/05745750735740-0.07%52,200-+4.45%--
08/04743746731740+0.68%51,200-+5.26%--
08/03734739729735+0.68%23,400-+5.3%--
07/31728730723730+0.69%29,800-+5.49%--
07/30723725716725+0.21%18,600-+5.53%--
07/297237247127240%18,000-+6.24%--
07/28711724709724+1.12%34,000-+7.03%--
07/27711718703716+2.07%30,800-+6.79%--
07/24700704695701+0.14%17,600-+5.41%--
07/23702705693700-1.06%20,600-+6.06%--
07/22712715700708+0.43%37,400-+7.85%--
07/21700713699705+0.93%27,200-+8.22%--
07/17692698691698+1.16%11,000-+8.05%--
07/16695708685690-0.72%39,600-+7.64%--
07/15679700679695+2.36%20,800-+9.28%--
07/146736856696790%18,200-+7.78%--
07/13700700670679-2.65%54,800-+8.64%--
07/10700700689698+0.43%25,200-+12.5%--
07/09703705690695-4.14%34,000-+13.11%--
07/08690725683725+3.5%42,200-+19.16%--
07/07710714700700-3.11%40,000-+16.47%--
07/06726728686723+0.07%92,000-+21.22%--
07/037327646707220%290,200-+22.17%--
07/02692722692722+16.08%311,600-+23.63%--
07/01618630609622+1.22%51,600-+7.8%--
06/30625632612615-0.08%56,200-+7.06%--
06/29634644615615+1.91%54,800-+7.71%--
06/26594604589604+2.03%22,600-+6.44%--
06/25591593585592+0.17%23,000-+5.06%--
06/24583594582591+1.46%12,400-+5.64%--
06/23589589576582-1.27%13,400-+4.68%--
06/22588600581590+0.34%30,000-+6.6%--
06/19589590578588+1.56%27,200-+7.01%--
06/18583585574579-0.09%20,000-+5.95%--
06/17580590569579-0.86%40,600-+6.63%--
06/165855945845840%30,000-+8.15%--
06/15571585571584+3.18%12,600-+8.75%--
06/12573573566566+0.35%8,600-+5.99%--
06/115665665595640%4,600-+6.02%--
06/10557570555564+1.35%7,000-+6.62%--
06/09554575554557+0.72%12,200-+5.6%--
06/08550557546553+2.03%10,600-+5.44%--
06/05549549540542+0.46%15,400-+3.74%--
06/04558559537539-4.43%51,400-+3.65%--
06/03565575550564-0.18%42,400-+8.88%--
06/02585593555565-5.04%30,000-+9.71%--
06/01598600567595+6.73%17,800-+16.21%--
05/29562562542558+2.01%15,600-+9.74%--
05/28529547529547+2.15%13,600-+8%--
05/275325505325350%13,800-+6.36%--
05/26523535515535+4.29%11,600-+6.79%--
05/25509516504513+1.08%6,400-+2.81%--
05/22508509504508+0.2%4,200-+1.91%--
05/215085085055070%3,800-+1.91%--
05/20507507501507+0.3%5,200-+1.91%--
05/19506508495505+0.2%5,600-+1.61%--
05/18505505501504-0.69%1,600-+1.41%--
05/15501508496508+1%5,800-+2.11%--
05/14501509501503-0.69%3,800-+1.11%--
05/13500507500506+0.1%2,000-+1.81%--
05/12510510506506-0.79%800-+1.71%--
05/11508510508510+0.89%3,000-+2.52%--
05/08495505495505+0.2%6,200-+1.61%--
05/07505510498504+0.7%8,000-+1.41%--
05/01504504499501+0.91%6,600-+0.7%--
04/30495499494496+1.33%10,400--0.2%--
04/28491492483490-0.61%10,000--1.71%--
04/27497497490493+0.1%7,600--1.3%--
04/24486499486492+1.44%12,000--1.6%--
04/23489490483485-1.32%11,200--3%--
04/22491496490492-0.71%10,200--1.9%--
04/21496502491495-0.3%7,400--1.39%--
04/20499500494497+1.43%8,600--1.29%--
04/17492492485490+0.41%6,400--2.68%--
04/16483489481488+1.56%10,800--3.27%--
04/15477485470480-0.41%15,800--4.76%--
04/14488488480482-1.13%21,200--4.55%--
04/13500505488488-1.22%19,000--3.85%--
04/10509509480494-3.05%45,000--3.05%--
04/09510511508509+0.3%25,800--0.2%--
04/08510515508508-0.1%52,800--0.68%--
04/07508510500508+0.59%14,800--0.59%--